United States Oil Fund (NY: USO )

49.18 USD -1.48 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 52.50 53.45 52.67 53.00 3,391,100 +0.53(+1.01%)
Jun 28, 2007 52.65 52.99 52.25 52.47 3,861,800 +0.59(+1.14%)
Jun 27, 2007 50.66 52.15 50.48 51.88 4,827,000 +0.76(+1.49%)
Jun 26, 2007 51.62 51.63 50.87 51.12 4,022,900 -0.84(-1.62%)
Jun 25, 2007 51.00 52.23 50.76 51.96 4,533,900 +0.07(+0.13%)
Jun 22, 2007 51.96 52.23 51.61 51.89 2,006,300 +0.29(+0.56%)
Jun 21, 2007 52.41 52.42 51.31 51.60 2,465,500 +0.05(+0.10%)
Jun 20, 2007 52.01 52.30 50.85 51.55 4,260,000 -0.57(-1.09%)
Jun 19, 2007 51.97 52.58 51.77 52.12 1,995,400 -0.02(-0.04%)
Jun 18, 2007 51.42 52.31 51.19 52.14 2,208,600 +0.61(+1.18%)
Jun 15, 2007 51.26 51.66 51.05 51.53 3,664,200 +0.43(+0.84%)
Jun 14, 2007 50.65 51.32 50.59 51.10 4,744,100 +1.01(+2.02%)
Jun 13, 2007 49.51 50.41 49.26 50.09 3,110,300 +0.53(+1.07%)
Jun 12, 2007 49.75 49.84 49.23 49.56 1,160,200 -0.34(-0.68%)
Jun 11, 2007 49.40 50.05 49.11 49.90 2,659,100 +0.84(+1.71%)
Jun 08, 2007 49.88 50.24 49.04 49.06 3,470,400 -1.59(-3.14%)
Jun 07, 2007 50.26 51.24 50.26 50.65 3,111,100 +0.34(+0.67%)
Jun 06, 2007 49.99 50.52 49.70 50.31 2,473,700 +0.29(+0.58%)
Jun 05, 2007 49.91 50.43 49.73 50.02 2,386,900 -0.33(-0.66%)
Jun 04, 2007 49.45 50.65 49.45 50.35 6,344,800 +0.89(+1.80%)
Jun 01, 2007 48.90 49.69 48.86 49.46 1,840,500 +0.50(+1.02%)
May 31, 2007 48.15 48.96 47.58 48.96 3,845,200 +0.75(+1.56%)
May 30, 2007 48.22 48.65 48.16 48.21 2,426,700 -0.19(-0.39%)
May 29, 2007 48.76 48.90 47.63 48.40 4,249,100 -1.10(-2.22%)
May 25, 2007 49.24 49.66 48.90 49.50 1,315,100 +0.57(+1.16%)
May 24, 2007 49.99 50.08 48.59 48.93 2,508,900 -1.24(-2.47%)
May 23, 2007 49.81 50.34 49.51 50.17 2,299,900 +0.25(+0.50%)
May 22, 2007 50.43 50.66 49.79 49.92 2,507,200 -0.90(-1.77%)
May 21, 2007 50.18 51.03 49.67 50.82 3,752,800 +0.72(+1.44%)
May 18, 2007 50.13 50.56 49.97 50.10 1,904,100 -0.06(-0.12%)
May 17, 2007 48.78 50.22 48.74 50.16 3,178,500 +1.63(+3.36%)
May 16, 2007 48.71 48.83 48.06 48.53 2,720,100 -0.46(-0.94%)
May 15, 2007 48.41 49.18 48.39 48.99 2,100,600 +0.43(+0.89%)
May 14, 2007 48.86 48.93 48.30 48.56 1,531,000 -0.01(-0.02%)
May 11, 2007 48.61 48.83 48.22 48.57 2,340,700 +0.42(+0.87%)
May 10, 2007 48.38 48.61 47.82 48.15 2,403,100 +0.14(+0.29%)
May 09, 2007 48.56 48.63 47.39 48.01 3,517,700 -0.63(-1.30%)
May 08, 2007 48.16 48.84 47.81 48.64 3,427,100 +0.58(+1.21%)
May 07, 2007 47.85 48.25 47.54 48.06 4,086,400 -0.24(-0.50%)
May 04, 2007 49.16 49.48 48.11 48.30 4,154,600 -0.98(-1.99%)
May 03, 2007 49.38 49.61 48.98 49.28 3,324,500 -0.31(-0.63%)
May 02, 2007 50.12 50.22 49.23 49.59 5,218,500 -0.77(-1.53%)
May 01, 2007 51.12 51.63 50.15 50.36 2,560,100 -0.88(-1.72%)
Apr 30, 2007 51.60 51.96 51.05 51.24 1,815,600 -0.60(-1.16%)
Apr 27, 2007 50.61 51.97 50.53 51.84 2,063,100 +0.90(+1.77%)
Apr 26, 2007 51.02 51.78 50.57 50.94 1,656,900 -0.38(-0.74%)
Apr 25, 2007 50.70 51.42 50.41 51.32 2,473,400 +0.93(+1.85%)
Apr 24, 2007 51.31 51.69 50.04 50.39 2,997,100 -0.83(-1.62%)
Apr 23, 2007 50.01 51.42 49.97 51.22 3,204,100 +1.17(+2.34%)
Apr 20, 2007 49.40 50.11 49.24 50.05 1,862,400 +0.83(+1.69%)
Apr 19, 2007 49.87 49.90 49.15 49.22 2,304,700 -0.92(-1.83%)
Apr 18, 2007 50.05 50.36 49.50 50.14 2,836,600 -0.15(-0.30%)
Apr 17, 2007 51.44 51.67 50.20 50.29 2,243,900 -0.91(-1.78%)
Apr 16, 2007 51.60 51.73 50.71 51.20 2,223,200 -0.32(-0.62%)
Apr 13, 2007 51.83 52.04 51.49 51.52 1,530,900 -0.13(-0.25%)
Apr 12, 2007 50.89 51.71 50.80 51.65 2,192,400 +1.19(+2.36%)
Apr 11, 2007 50.33 51.25 50.00 50.46 3,231,600 -0.15(-0.30%)
Apr 10, 2007 50.28 50.78 50.28 50.61 2,359,700 +0.26(+0.52%)
Apr 09, 2007 51.96 52.09 50.02 50.35 4,717,900 -1.66(-3.19%)
Apr 05, 2007 52.75 52.77 51.76 52.01 3,198,400 -0.32(-0.61%)
Apr 04, 2007 52.14 52.61 51.65 52.33 4,303,000 -0.13(-0.25%)
Apr 03, 2007 52.98 53.07 52.05 52.46 4,397,900 -1.10(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.